Fras-le S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.550	16.650	16.360	16.610	15.442	198,200
2024-02-26	16.370	16.530	16.250	16.460	15.303	187,300
2024-02-23	16.540	16.540	16.070	16.370	15.219	310,100
2024-02-22	16.250	16.440	16.150	16.440	15.284	202,600
2024-02-21	16.210	16.300	15.950	16.110	14.978	271,500
2024-02-20	15.950	16.320	15.800	16.210	15.071	279,500
2024-02-19	15.680	16.040	15.500	16.030	14.903	161,000
2024-02-16	15.540	15.690	15.280	15.670	14.569	180,200
2024-02-15	15.140	15.360	14.960	15.360	14.280	577,300
2024-02-14	15.230	15.230	14.870	15.150	14.085	332,800
2024-02-09	15.120	15.410	15.100	15.230	14.159	133,400
2024-02-08	15.520	15.520	14.940	15.190	14.122	303,200
2024-02-07	15.440	15.590	15.320	15.520	14.429	150,400
2024-02-06	15.160	15.590	15.160	15.430	14.345	283,900
2024-02-05	15.380	15.450	15.060	15.200	14.132	295,300
2024-02-02	15.430	15.430	15.070	15.310	14.234	257,000
2024-02-01	15.600	15.600	15.240	15.430	14.345	276,500
2024-01-31	14.830	15.660	14.830	15.620	14.522	376,600
2024-01-30	14.960	15.010	14.790	14.830	13.788	333,500
2024-01-29	15.050	15.120	14.780	14.970	13.918	535,400
2024-01-26	15.200	15.320	15.020	15.050	13.992	342,000
2024-01-25	15.360	15.390	15.200	15.220	14.150	246,900
2024-01-24	15.420	15.490	15.250	15.390	14.308	274,300
2024-01-23	15.200	15.420	15.170	15.400	14.318	213,100
2024-01-22	15.500	15.670	15.160	15.200	14.132	282,500
2024-01-19	15.500	15.560	15.220	15.500	14.411	421,400
2024-01-18	15.820	15.890	15.500	15.500	14.411	223,300
2024-01-17	15.900	15.900	15.600	15.740	14.634	434,500
2024-01-16	16.070	16.090	15.850	15.870	14.755	318,800
2024-01-15	16.130	16.190	15.900	16.120	14.987	193,100
2024-01-12	15.730	16.280	15.660	16.140	15.006	250,000
2024-01-11	16.020	16.060	15.730	15.870	14.755	442,700
2024-01-10	16.370	16.370	15.950	16.110	14.978	327,800
2024-01-09	16.340	16.790	16.220	16.290	15.145	138,200
2024-01-08	16.350	16.600	16.270	16.500	15.340	236,500
2024-01-05	16.200	16.610	16.150	16.400	15.247	215,300
2024-01-04	16.760	16.760	15.950	16.200	15.061	571,400
2024-01-03	16.330	16.810	16.270	16.650	15.480	372,100
2024-01-02	16.900	16.990	16.430	16.430	15.275	576,900
2023-12-28	16.870	17.000	16.700	17.000	15.805	363,200
2023-12-27	16.850	17.050	16.810	16.910	15.721	257,800
2023-12-26	16.890	17.050	16.760	16.870	15.684	213,100
2023-12-22	17.050	17.140	16.650	16.900	15.712	323,700
2023-12-21	17.180	17.180	16.950	17.110	15.907	335,700
2023-12-20	17.160	17.240	17.050	17.170	15.963	263,000
2023-12-19	16.700	17.200	16.600	17.090	15.673	482,100
2023-12-18	16.450	16.830	16.320	16.750	15.361	344,300
2023-12-15	16.890	16.890	16.320	16.410	15.050	641,900
2023-12-14	16.550	16.900	16.520	16.800	15.407	813,500
2023-12-13	16.020	16.510	15.980	16.510	15.141	380,100
2023-12-12	16.000	16.070	15.760	16.070	14.738	297,800
2023-12-11	15.850	15.920	15.540	15.900	14.582	574,200
2023-12-08	15.650	15.940	15.630	15.860	14.545	276,000
2023-12-07	15.680	15.730	15.490	15.680	14.380	386,000
2023-12-06	15.810	15.930	15.590	15.650	14.353	559,200
2023-12-05	15.800	15.910	15.650	15.820	14.508	483,500
2023-12-04	15.910	15.930	15.690	15.800	14.490	613,400
2023-12-01	15.640	15.960	15.490	15.940	14.619	492,500
2023-11-30	15.410	15.720	15.370	15.720	14.417	542,800
2023-11-29	15.650	15.710	15.390	15.410	14.132	254,600

← NewerPage 12 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2516 BRL
2025-12-16	0.3693 BRL
2025-07-04	0.3403 BRL
2024-12-19	0.2727 BRL
2024-07-22	0.2459 BRL
2024-04-22	0.1321 BRL
2023-12-20	0.2319 BRL
2023-07-20	0.2417 BRL
2022-12-21	0.1750 BRL
2022-07-19	0.0892 BRL
2022-04-18	0.0872 BRL
2021-12-21	0.1072 BRL
2021-07-22	0.0932 BRL
2021-04-16	0.0997 BRL
2020-12-18	0.1748 BRL
2019-12-16	0.0723 BRL
2019-07-26	0.0378 BRL
2019-05-06	0.1886 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.